エフテックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2012/07/31 | 1,192 | 1,227 | 1,192 | 1,225 | +6 | +0.5% | 10,900 |
| 2012/07/30 | 1,220 | 1,228 | 1,207 | 1,219 | +8 | +0.7% | 5,000 |
| 2012/07/27 | 1,220 | 1,225 | 1,145 | 1,211 | +4 | +0.3% | 18,600 |
| 2012/07/26 | 1,205 | 1,224 | 1,180 | 1,207 | +32 | +2.7% | 8,800 |
| 2012/07/25 | 1,200 | 1,200 | 1,169 | 1,175 | -25 | -2.1% | 23,800 |
| 2012/07/24 | 1,200 | 1,206 | 1,170 | 1,200 | -1 | -0.1% | 16,100 |
| 2012/07/23 | 1,200 | 1,223 | 1,200 | 1,201 | -54 | -4.3% | 11,400 |
| 2012/07/20 | 1,250 | 1,261 | 1,224 | 1,255 | -16 | -1.3% | 5,900 |
| 2012/07/19 | 1,250 | 1,280 | 1,250 | 1,271 | +27 | +2.2% | 10,600 |
| 2012/07/18 | 1,275 | 1,278 | 1,210 | 1,244 | -32 | -2.5% | 25,400 |
| 2012/07/17 | 1,290 | 1,290 | 1,211 | 1,276 | -32 | -2.4% | 15,700 |
| 2012/07/13 | 1,310 | 1,340 | 1,301 | 1,308 | -22 | -1.7% | 8,000 |
| 2012/07/12 | 1,342 | 1,342 | 1,298 | 1,330 | -12 | -0.9% | 7,100 |
| 2012/07/11 | 1,326 | 1,345 | 1,300 | 1,342 | -1 | -0.1% | 19,400 |
| 2012/07/10 | 1,333 | 1,363 | 1,312 | 1,343 | -9 | -0.7% | 21,500 |
| 2012/07/09 | 1,365 | 1,397 | 1,345 | 1,352 | -23 | -1.7% | 17,600 |
| 2012/07/06 | 1,373 | 1,398 | 1,365 | 1,375 | +2 | +0.1% | 16,800 |
| 2012/07/05 | 1,365 | 1,375 | 1,362 | 1,373 | +8 | +0.6% | 7,300 |
| 2012/07/04 | 1,371 | 1,388 | 1,362 | 1,365 | +3 | +0.2% | 12,800 |
| 2012/07/03 | 1,348 | 1,367 | 1,345 | 1,362 | +15 | +1.1% | 9,500 |
| 2012/07/02 | 1,390 | 1,390 | 1,335 | 1,347 | -6 | -0.4% | 12,400 |
| 2012/06/29 | 1,280 | 1,358 | 1,280 | 1,353 | +65 | +5% | 27,700 |
| 2012/06/28 | 1,301 | 1,316 | 1,276 | 1,288 | -19 | -1.5% | 26,300 |
| 2012/06/27 | 1,294 | 1,312 | 1,280 | 1,307 | +15 | +1.2% | 7,100 |
| 2012/06/26 | 1,280 | 1,302 | 1,279 | 1,292 | +19 | +1.5% | 18,500 |
| 2012/06/25 | 1,323 | 1,345 | 1,273 | 1,273 | -35 | -2.7% | 33,400 |
| 2012/06/22 | 1,300 | 1,329 | 1,255 | 1,308 | +9 | +0.7% | 29,300 |
| 2012/06/21 | 1,229 | 1,299 | 1,229 | 1,299 | +72 | +5.9% | 27,500 |
| 2012/06/20 | 1,204 | 1,235 | 1,192 | 1,227 | +45 | +3.8% | 25,300 |
| 2012/06/19 | 1,183 | 1,197 | 1,171 | 1,182 | -16 | -1.3% | 15,200 |
| 2012/06/18 | 1,182 | 1,210 | 1,181 | 1,198 | +42 | +3.6% | 26,500 |
| 2012/06/15 | 1,161 | 1,165 | 1,137 | 1,156 | +1 | +0.1% | 15,700 |
| 2012/06/14 | 1,159 | 1,172 | 1,142 | 1,155 | -32 | -2.7% | 19,400 |
| 2012/06/13 | 1,210 | 1,210 | 1,171 | 1,187 | -23 | -1.9% | 16,200 |
| 2012/06/12 | 1,210 | 1,220 | 1,162 | 1,210 | -1 | -0.1% | 35,300 |
| 2012/06/11 | 1,191 | 1,236 | 1,185 | 1,211 | +50 | +4.3% | 27,400 |
| 2012/06/08 | 1,185 | 1,198 | 1,151 | 1,161 | -37 | -3.1% | 33,800 |
| 2012/06/07 | 1,220 | 1,225 | 1,177 | 1,198 | +3 | +0.3% | 57,000 |
| 2012/06/06 | 1,135 | 1,204 | 1,135 | 1,195 | +54 | +4.7% | 28,100 |
| 2012/06/05 | 1,101 | 1,141 | 1,101 | 1,141 | +26 | +2.3% | 21,400 |
| 2012/06/04 | 1,105 | 1,141 | 1,102 | 1,115 | -43 | -3.7% | 30,000 |
| 2012/06/01 | 1,235 | 1,235 | 1,150 | 1,158 | -51 | -4.2% | 27,100 |
| 2012/05/31 | 1,192 | 1,222 | 1,192 | 1,209 | -13 | -1.1% | 14,100 |
| 2012/05/30 | 1,179 | 1,234 | 1,179 | 1,222 | +37 | +3.1% | 16,900 |
| 2012/05/29 | 1,170 | 1,204 | 1,136 | 1,185 | ±0 | ±0% | 30,300 |
| 2012/05/28 | 1,205 | 1,215 | 1,172 | 1,185 | -34 | -2.8% | 15,800 |
| 2012/05/25 | 1,240 | 1,241 | 1,208 | 1,219 | -21 | -1.7% | 14,400 |
| 2012/05/24 | 1,234 | 1,264 | 1,214 | 1,240 | +21 | +1.7% | 9,700 |
| 2012/05/23 | 1,246 | 1,255 | 1,208 | 1,219 | -38 | -3% | 28,100 |
| 2012/05/22 | 1,231 | 1,283 | 1,231 | 1,257 | +40 | +3.3% | 27,700 |
3151～
3200
件表示中 / 5978件
類似銘柄と比較する
現在ご覧いただいている「エフテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| エフテック | 66,300円 | -1.6% | +103.5% | 3.02% | 3.73倍 | 0.24倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
| デイトナ | 370,500円 | +1.9% | -5.9% | 3.64% | 7.99倍 | 1.03倍 |
|
２輪車部品・用品の企画、卸売りを手がける。小売店も５店展開。インドネシアに進出。独立系 |
| 内海造 | 552,000円 | +1.9% | -49.0% | 0.72% | 18.71倍 | 0.86倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| ＡｅｒｏＥｄｇｅ | 298,400円 | +6.0% | -33.5% | 0.00% | 20.66倍 | 3.43倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| イクヨ | 48,400円 | +955.0% | +999.9% | 6.82% | 2.71倍 | 1.53倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
市場注目の銘柄
チャート関連のコラム
